8023 大興電子通信(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	436	445	436	443	12,000	443
2021-12-29	428	440	428	440	18,300	440
2021-12-28	430	430	423	428	81,100	428
2021-12-27	433	434	426	431	76,000	431
2021-12-24	441	441	435	435	27,800	435
2021-12-23	436	439	435	438	39,400	438
2021-12-22	438	439	433	434	20,800	434
2021-12-21	435	435	431	435	44,500	435
2021-12-20	441	443	433	434	62,300	434
2021-12-17	450	450	441	441	24,500	441
2021-12-16	458	458	449	450	13,600	450
2021-12-15	445	453	445	452	29,900	452
2021-12-14	456	456	442	446	29,900	446
2021-12-13	466	466	452	453	11,600	453
2021-12-10	466	466	458	463	11,700	463
2021-12-09	465	472	458	467	44,600	467
2021-12-08	460	466	457	465	30,000	465
2021-12-07	450	463	448	458	30,900	458
2021-12-06	452	456	451	452	15,100	452
2021-12-03	447	451	440	450	33,200	450
2021-12-02	440	449	440	440	30,300	440
2021-12-01	454	454	440	448	86,800	448
2021-11-30	462	467	449	454	28,900	454
2021-11-29	459	470	454	462	32,300	462
2021-11-26	486	486	471	473	50,400	473
2021-11-25	492	492	482	487	13,500	487
2021-11-24	485	488	482	488	30,300	488
2021-11-22	484	489	483	485	10,400	485
2021-11-19	486	489	482	483	24,600	483
2021-11-18	493	495	483	486	30,500	486
2021-11-17	499	499	490	492	15,000	492
2021-11-16	502	502	492	497	23,400	497
2021-11-15	502	502	493	500	35,300	500
2021-11-12	498	503	497	499	16,400	499
2021-11-11	494	502	493	497	26,600	497
2021-11-10	496	499	490	497	42,700	497
2021-11-09	500	501	486	486	30,400	486
2021-11-08	499	500	492	493	16,600	493
2021-11-05	499	501	494	499	26,900	499
2021-11-04	499	501	497	499	12,100	499
2021-11-02	499	502	496	499	14,200	499
2021-11-01	500	500	495	497	16,100	497
2021-10-29	497	498	494	497	15,300	497
2021-10-28	503	503	495	497	24,100	497
2021-10-27	510	510	497	505	27,400	505
2021-10-26	511	512	505	510	22,100	510
2021-10-25	501	512	501	508	14,800	508
2021-10-22	501	509	499	501	22,600	501
2021-10-21	513	513	496	509	62,100	509
2021-10-20	523	524	509	510	54,200	510
2021-10-19	528	530	516	522	43,900	522
2021-10-18	524	534	519	525	106,900	525
2021-10-15	501	525	497	520	227,700	520
2021-10-14	496	496	489	493	7,500	493
2021-10-13	495	495	490	494	10,800	494
2021-10-12	497	499	493	497	11,200	497
2021-10-11	495	501	495	500	19,700	500
2021-10-08	496	498	493	497	14,100	497
2021-10-07	488	492	483	490	29,100	490
2021-10-06	502	507	480	483	68,400	483
2021-10-05	498	502	476	499	89,000	499
2021-10-04	515	515	500	502	42,900	502
2021-10-01	520	522	509	513	36,000	513
2021-09-30	534	535	521	523	21,200	523
2021-09-29	528	535	523	529	22,400	529
2021-09-28	532	534	528	530	27,200	530
2021-09-27	537	538	532	535	31,300	535
2021-09-24	519	535	518	528	55,300	528
2021-09-22	521	521	513	519	15,400	519
2021-09-21	518	523	515	522	18,900	522
2021-09-17	520	525	520	523	17,400	523
2021-09-16	527	529	521	523	11,300	523
2021-09-15	530	530	520	528	15,100	528
2021-09-14	527	532	526	530	17,200	530
2021-09-13	525	526	523	526	4,900	526
2021-09-10	524	526	521	524	5,600	524
2021-09-09	525	528	515	516	23,800	516
2021-09-08	529	532	522	527	31,100	527
2021-09-07	530	534	528	531	32,000	531
2021-09-06	530	533	523	529	15,400	529
2021-09-03	524	528	524	528	16,200	528
2021-09-02	530	530	520	524	15,300	524
2021-09-01	530	530	524	530	26,300	530
2021-08-31	522	524	519	524	5,200	524
2021-08-30	517	529	508	523	25,700	523
2021-08-27	516	518	511	518	2,500	518
2021-08-26	515	516	509	516	13,800	516
2021-08-25	520	520	511	515	8,000	515
2021-08-24	500	510	500	510	24,000	510
2021-08-23	499	503	499	500	12,400	500
2021-08-20	503	504	497	499	14,000	499
2021-08-19	505	509	503	504	8,500	504
2021-08-18	506	509	504	509	14,900	509
2021-08-17	514	514	508	508	5,600	508
2021-08-16	516	518	511	513	11,200	513
2021-08-13	510	523	510	520	6,600	520
2021-08-12	515	518	510	513	17,000	513
2021-08-11	520	521	511	515	15,200	515
2021-08-10	520	523	513	517	22,100	517
2021-08-06	537	537	528	530	9,900	530
2021-08-05	535	535	525	532	8,000	532
2021-08-04	538	538	528	532	2,400	532
2021-08-03	533	534	526	534	4,900	534
2021-08-02	525	534	525	530	9,400	530
2021-07-30	530	530	524	530	3,500	530
2021-07-29	528	530	526	530	4,300	530
2021-07-28	537	542	525	529	15,400	529
2021-07-27	538	540	530	532	13,900	532
2021-07-26	551	551	531	538	28,100	538
2021-07-21	559	559	537	541	20,100	541
2021-07-20	535	541	535	539	3,200	539
2021-07-19	540	541	538	541	1,900	541
2021-07-16	546	548	542	546	2,800	546
2021-07-15	553	553	535	549	10,400	549
2021-07-14	543	553	542	553	6,500	553
2021-07-13	541	551	541	551	5,400	551
2021-07-12	542	542	521	542	12,400	542
2021-07-09	537	539	528	536	13,800	536
2021-07-08	544	545	538	544	19,800	544
2021-07-07	544	555	544	549	36,000	549
2021-07-06	541	544	540	544	3,800	544
2021-07-05	541	544	541	541	3,900	541
2021-07-02	544	544	536	540	11,100	540
2021-07-01	540	544	526	535	36,300	535
2021-06-30	540	540	536	540	3,300	540
2021-06-29	534	544	534	540	6,300	540
2021-06-28	548	550	530	542	13,400	542
2021-06-25	541	545	533	538	10,800	538
2021-06-24	537	544	531	541	11,200	541
2021-06-23	544	545	536	537	5,800	537
2021-06-22	535	544	535	541	4,500	541
2021-06-21	542	544	530	530	22,500	530
2021-06-18	558	560	550	550	17,000	550
2021-06-17	557	558	554	558	5,500	558
2021-06-16	557	559	556	559	2,700	559
2021-06-15	558	561	553	560	12,900	560
2021-06-14	557	559	550	558	8,700	558
2021-06-11	559	559	555	556	8,400	556
2021-06-10	555	560	551	557	16,100	557
2021-06-09	550	555	550	555	6,200	555
2021-06-08	557	557	547	553	22,300	553
2021-06-07	552	556	551	556	13,400	556
2021-06-04	549	552	544	552	15,700	552
2021-06-03	549	550	543	549	15,600	549
2021-06-02	545	549	543	546	20,900	546
2021-06-01	540	548	540	544	5,400	544
2021-05-31	543	550	540	540	11,000	540
2021-05-28	539	547	539	544	19,300	544
2021-05-27	533	542	533	534	14,200	534
2021-05-26	548	550	531	532	27,200	532
2021-05-25	548	552	540	540	50,200	540
2021-05-24	532	547	532	537	24,200	537
2021-05-21	528	531	524	527	11,300	527
2021-05-20	519	525	519	522	2,300	522
2021-05-19	519	525	516	520	5,400	520
2021-05-18	510	519	510	516	8,200	516
2021-05-17	513	514	505	506	30,000	506
2021-05-14	514	516	500	513	16,600	513
2021-05-13	510	515	493	493	26,600	493
2021-05-12	526	533	511	512	28,500	512
2021-05-11	522	537	521	530	23,100	530
2021-05-10	519	528	519	528	7,300	528
2021-05-07	514	523	514	518	17,800	518
2021-05-06	527	529	519	520	22,200	520
2021-04-30	524	532	524	527	8,300	527
2021-04-28	520	530	520	524	9,800	524
2021-04-27	530	530	523	523	14,700	523
2021-04-26	542	542	530	530	17,100	530
2021-04-23	532	539	532	535	5,700	535
2021-04-22	530	538	530	530	19,900	530
2021-04-21	549	549	527	527	32,600	527
2021-04-20	551	554	549	549	5,500	549
2021-04-19	553	559	550	553	15,500	553
2021-04-16	551	553	549	553	2,800	553
2021-04-15	553	554	547	551	19,600	551
2021-04-14	553	558	553	554	8,700	554
2021-04-13	554	558	554	554	4,400	554
2021-04-12	565	566	552	552	14,900	552
2021-04-09	563	565	557	564	5,900	564
2021-04-08	564	567	556	565	10,100	565
2021-04-07	564	567	561	564	7,400	564
2021-04-06	567	570	560	565	6,900	565
2021-04-05	560	571	558	566	10,200	566
2021-04-02	556	564	552	561	12,700	561
2021-04-01	564	564	554	555	9,800	555
2021-03-31	561	564	540	561	32,100	561
2021-03-30	580	580	569	569	18,500	569
2021-03-29	577	579	574	578	11,200	578
2021-03-26	575	576	568	575	13,800	575
2021-03-25	570	570	560	570	15,800	570
2021-03-24	569	575	562	568	22,600	568
2021-03-23	583	593	575	575	52,900	575
2021-03-22	568	579	566	579	13,800	579
2021-03-19	577	581	568	568	24,800	568
2021-03-18	580	582	571	577	15,200	577
2021-03-17	578	580	575	576	45,100	576
2021-03-16	566	577	565	577	33,900	577
2021-03-15	560	566	556	565	21,200	565
2021-03-12	555	559	551	559	10,700	559
2021-03-11	551	556	548	551	10,700	551
2021-03-10	548	553	545	550	30,800	550
2021-03-09	549	549	537	549	28,300	549
2021-03-08	550	550	542	542	13,400	542
2021-03-05	543	549	532	549	16,500	549
2021-03-04	552	552	536	543	29,200	543
2021-03-03	553	558	551	553	8,300	553
2021-03-02	560	562	557	557	46,100	557
2021-03-01	558	558	540	555	35,000	555
2021-02-26	563	563	549	554	18,200	554
2021-02-25	565	565	556	559	14,900	559
2021-02-24	557	568	555	555	29,500	555
2021-02-22	552	561	552	557	18,100	557
2021-02-19	552	554	547	552	26,900	552
2021-02-18	563	563	555	557	15,700	557
2021-02-17	561	564	557	561	18,000	561
2021-02-16	565	566	558	561	18,100	561
2021-02-15	562	565	558	565	12,700	565
2021-02-12	552	562	547	562	22,400	562
2021-02-10	552	553	548	552	29,800	552
2021-02-09	553	564	542	556	60,700	556
2021-02-08	560	568	549	552	65,300	552
2021-02-05	555	567	554	561	45,600	561
2021-02-04	548	557	548	553	42,900	553
2021-02-03	553	562	553	560	28,600	560
2021-02-02	552	555	544	550	17,900	550
2021-02-01	539	552	537	548	9,200	548
2021-01-29	547	555	541	541	19,400	541
2021-01-28	536	554	536	547	26,700	547
2021-01-27	562	565	557	561	17,300	561
2021-01-26	569	569	557	565	19,900	565
2021-01-25	552	568	547	561	55,800	561
2021-01-22	544	557	544	545	29,800	545
2021-01-21	546	551	545	547	14,900	547
2021-01-20	540	546	540	544	19,300	544
2021-01-19	544	554	538	541	22,200	541
2021-01-18	545	545	537	541	12,100	541
2021-01-15	549	552	544	545	17,400	545
2021-01-14	546	555	544	553	53,900	553
2021-01-13	535	544	535	542	25,000	542
2021-01-12	537	542	533	535	23,500	535
2021-01-08	537	547	534	539	36,500	539
2021-01-07	533	538	530	536	21,300	536
2021-01-06	520	532	520	529	19,900	529
2021-01-05	522	524	516	523	14,200	523
2021-01-04	525	525	512	522	34,900	522

分割・併合履歴： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30